Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.41 | 30.45 | 30.31 | 30.34 | 212,803 | +0.02(+0.06%) |
Jul 30, 2012 | 30.35 | 30.37 | 30.31 | 30.32 | 121,073 | -0.04(-0.14%) |
Jul 27, 2012 | 30.25 | 30.41 | 30.21 | 30.37 | 87,656 | +0.12(+0.41%) |
Jul 26, 2012 | 30.15 | 30.26 | 30.14 | 30.24 | 123,239 | +0.28(+0.95%) |
Jul 25, 2012 | 29.92 | 30.01 | 29.89 | 29.96 | 136,021 | +0.14(+0.46%) |
Jul 24, 2012 | 29.93 | 29.93 | 29.75 | 29.82 | 142,345 | -0.15(-0.49%) |
Jul 23, 2012 | 30.02 | 30.03 | 29.89 | 29.97 | 315,425 | -0.37(-1.23%) |
Jul 20, 2012 | 30.32 | 30.40 | 30.31 | 30.34 | 182,558 | -0.11(-0.35%) |
Jul 19, 2012 | 30.36 | 30.50 | 30.36 | 30.45 | 190,159 | +0.06(+0.21%) |
Jul 18, 2012 | 30.37 | 30.38 | 30.31 | 30.38 | 217,718 | +0.07(+0.23%) |
Jul 17, 2012 | 30.33 | 30.33 | 30.17 | 30.31 | 160,895 | +0.12(+0.39%) |
Jul 16, 2012 | 30.15 | 30.21 | 30.14 | 30.19 | 615,587 | +0.08(+0.26%) |
Jul 13, 2012 | 29.94 | 30.16 | 29.94 | 30.12 | 430,085 | +0.20(+0.67%) |
Jul 12, 2012 | 29.79 | 29.94 | 29.79 | 29.92 | 129,087 | -0.10(-0.33%) |
Jul 11, 2012 | 29.96 | 30.08 | 29.96 | 30.02 | 91,939 | +0.09(+0.30%) |
Jul 10, 2012 | 30.00 | 30.02 | 29.89 | 29.93 | 87,134 | +0.05(+0.16%) |
Jul 09, 2012 | 29.76 | 29.91 | 29.76 | 29.88 | 139,545 | +0.02(+0.08%) |
Jul 06, 2012 | 29.76 | 29.86 | 29.76 | 29.86 | 330,595 | -0.11(-0.35%) |
Jul 05, 2012 | 30.03 | 30.09 | 29.96 | 29.96 | 212,095 | -0.18(-0.59%) |
Jul 03, 2012 | 30.01 | 30.18 | 30.01 | 30.14 | 171,030 | +0.23(+0.77%) |
Jul 02, 2012 | 29.77 | 29.94 | 29.77 | 29.91 | 196,475 | +0.03(+0.10%) |
Jun 29, 2012 | 29.74 | 29.88 | 29.68 | 29.88 | 212,307 | +0.56(+1.91%) |
Jun 28, 2012 | 29.29 | 29.33 | 29.21 | 29.32 | 371,054 | -0.07(-0.24%) |
Jun 27, 2012 | 29.33 | 29.42 | 29.31 | 29.39 | 118,452 | +0.04(+0.14%) |
Jun 26, 2012 | 29.17 | 29.37 | 29.17 | 29.35 | 180,647 | +0.12(+0.40%) |
Jun 25, 2012 | 29.22 | 29.24 | 29.13 | 29.23 | 171,172 | -0.18(-0.60%) |
Jun 22, 2012 | 29.52 | 29.52 | 29.33 | 29.41 | 162,048 | +0.09(+0.32%) |
Jun 21, 2012 | 29.56 | 29.56 | 29.31 | 29.31 | 230,000 | -0.31(-1.06%) |
Jun 20, 2012 | 29.60 | 29.70 | 29.56 | 29.63 | 283,189 | -0.01(-0.04%) |
Jun 19, 2012 | 29.54 | 29.66 | 29.47 | 29.64 | 412,446 | +0.24(+0.82%) |
Jun 18, 2012 | 29.23 | 29.40 | 29.23 | 29.40 | 495,105 | +0.07(+0.24%) |
Jun 15, 2012 | 29.29 | 29.35 | 29.27 | 29.33 | 573,213 | +0.07(+0.24%) |
Jun 14, 2012 | 29.08 | 29.26 | 29.07 | 29.26 | 1,418,177 | +0.07(+0.22%) |
Jun 13, 2012 | 29.11 | 29.24 | 29.10 | 29.19 | 273,709 | +0.11(+0.37%) |
Jun 12, 2012 | 29.01 | 29.09 | 28.98 | 29.08 | 111,545 | +0.09(+0.33%) |
Jun 11, 2012 | 29.25 | 29.27 | 28.98 | 28.99 | 335,972 | -0.20(-0.69%) |
Jun 08, 2012 | 29.06 | 29.23 | 29.03 | 29.19 | 110,380 | -0.03(-0.10%) |
Jun 07, 2012 | 29.33 | 29.40 | 29.22 | 29.22 | 194,411 | +0.02(+0.08%) |
Jun 06, 2012 | 28.95 | 29.20 | 28.95 | 29.20 | 318,241 | +0.36(+1.25%) |
Jun 05, 2012 | 28.74 | 28.85 | 28.72 | 28.84 | 377,225 | +0.12(+0.43%) |
Jun 04, 2012 | 28.52 | 28.75 | 28.52 | 28.71 | 436,778 | +0.15(+0.52%) |
Jun 01, 2012 | 28.33 | 28.59 | 28.33 | 28.56 | 308,012 | -0.02(-0.08%) |
May 31, 2012 | 28.59 | 28.64 | 28.42 | 28.59 | 387,393 | -0.10(-0.35%) |
May 30, 2012 | 28.80 | 28.80 | 28.67 | 28.69 | 273,118 | -0.27(-0.94%) |
May 29, 2012 | 28.92 | 29.00 | 28.84 | 28.96 | 570,395 | +0.14(+0.47%) |
May 25, 2012 | 28.89 | 28.91 | 28.77 | 28.82 | 335,415 | -0.02(-0.06%) |
May 24, 2012 | 29.00 | 29.02 | 28.77 | 28.84 | 422,378 | -0.05(-0.18%) |
May 23, 2012 | 29.03 | 29.03 | 28.77 | 28.90 | 511,595 | -0.23(-0.79%) |
May 22, 2012 | 29.20 | 29.33 | 29.09 | 29.13 | 557,067 | -0.15(-0.50%) |
May 21, 2012 | 29.12 | 29.29 | 29.08 | 29.27 | 695,036 | +0.15(+0.51%) |
May 18, 2012 | 29.23 | 29.31 | 29.03 | 29.13 | 866,712 | -0.16(-0.55%) |
May 17, 2012 | 29.34 | 29.39 | 29.18 | 29.29 | 622,687 | -0.12(-0.40%) |
May 16, 2012 | 29.44 | 29.51 | 29.37 | 29.40 | 687,652 | -0.10(-0.34%) |
May 15, 2012 | 29.62 | 29.70 | 29.49 | 29.50 | 849,977 | -0.26(-0.87%) |
May 14, 2012 | 29.82 | 29.83 | 29.75 | 29.76 | 382,528 | -0.27(-0.88%) |
May 11, 2012 | 30.05 | 30.12 | 29.99 | 30.03 | 364,251 | -0.11(-0.35%) |
May 10, 2012 | 30.08 | 30.20 | 30.08 | 30.14 | 326,348 | +0.05(+0.18%) |
May 09, 2012 | 30.17 | 30.17 | 30.02 | 30.08 | 430,164 | -0.30(-0.99%) |
May 08, 2012 | 30.41 | 30.47 | 30.30 | 30.38 | 289,930 | -0.17(-0.54%) |
May 07, 2012 | 30.51 | 30.58 | 30.47 | 30.55 | 291,598 | -0.04(-0.12%) |
May 04, 2012 | 30.63 | 30.67 | 30.54 | 30.58 | 368,486 | -0.04(-0.12%) |
May 03, 2012 | 30.65 | 30.70 | 30.60 | 30.62 | 307,907 | -0.02(-0.08%) |
May 02, 2012 | 30.58 | 30.68 | 30.50 | 30.64 | 426,585 | -0.01(-0.02%) |